致敬每一个财富自由的梦想，祝大家早日进化为游资
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-11-21 | 6.52 | 6.46 | -0.16 | -2.42% | 6.37 | 6.74 | 114841 | 7532 | 3.07% |
| 2024-11-20 | 6.56 | 6.62 | 0.03 | 0.46% | 6.41 | 6.72 | 157902 | 10322 | 4.22% |
| 2024-11-19 | 6.29 | 6.59 | 0.33 | 5.27% | 6.13 | 6.59 | 158761 | 10158 | 4.24% |
| 2024-11-18 | 6.22 | 6.26 | 0.08 | 1.29% | 6.03 | 6.39 | 105453 | 6527 | 2.82% |
| 2024-11-15 | 6.37 | 6.18 | -0.21 | -3.29% | 6.13 | 6.51 | 103713 | 6587 | 2.77% |
| 2024-11-14 | 6.52 | 6.39 | -0.22 | -3.33% | 6.36 | 6.60 | 84788 | 5480 | 2.26% |
| 2024-11-13 | 6.45 | 6.61 | 0.16 | 2.48% | 6.27 | 6.67 | 159539 | 10303 | 4.26% |
| 2024-11-12 | 6.66 | 6.45 | -0.20 | -3.01% | 6.40 | 6.72 | 183863 | 12028 | 4.91% |
| 2024-11-11 | 6.68 | 6.65 | -0.09 | -1.34% | 6.44 | 6.84 | 223724 | 14706 | 5.97% |
| 2024-11-08 | 6.86 | 6.74 | -0.39 | -5.47% | 6.64 | 7.07 | 360194 | 24448 | 9.62% |
| 2024-11-07 | 6.68 | 7.13 | 0.45 | 6.74% | 6.30 | 7.33 | 685227 | 47370 | 18.29% |
| 2024-11-06 | 5.62 | 6.68 | 1.11 | 19.93% | 5.54 | 6.68 | 362572 | 23321 | 9.68% |
| 2024-11-05 | 5.50 | 5.57 | 0.17 | 3.15% | 5.44 | 5.59 | 78785 | 4366 | 2.10% |
| 2024-11-04 | 5.31 | 5.40 | 0.08 | 1.50% | 5.31 | 5.41 | 47146 | 2529 | 1.26% |
| 2024-11-01 | 5.56 | 5.32 | -0.25 | -4.49% | 5.30 | 5.59 | 81208 | 4388 | 2.17% |
| 2024-10-31 | 5.53 | 5.57 | 0.10 | 1.83% | 5.49 | 5.64 | 92445 | 5150 | 2.47% |
| 2024-10-30 | 5.44 | 5.47 | 0.05 | 0.92% | 5.40 | 5.55 | 82369 | 4508 | 2.20% |
| 2024-10-29 | 5.67 | 5.42 | -0.24 | -4.24% | 5.40 | 5.68 | 136638 | 7521 | 3.65% |
| 2024-10-28 | 5.40 | 5.66 | 0.24 | 4.43% | 5.39 | 5.69 | 184846 | 10269 | 4.93% |
| 2024-10-25 | 5.50 | 5.42 | -0.06 | -1.09% | 5.32 | 5.55 | 187578 | 10159 | 5.01% |
| 2024-10-24 | 5.11 | 5.48 | 0.36 | 7.03% | 5.11 | 5.60 | 269340 | 14455 | 7.19% |
| 2024-10-23 | 5.10 | 5.12 | 0.00 | 0.00% | 5.07 | 5.17 | 86247 | 4423 | 2.30% |
| 2024-10-22 | 5.05 | 5.12 | 0.10 | 1.99% | 5.00 | 5.14 | 81542 | 4140 | 2.18% |
| 2024-10-21 | 5.10 | 5.02 | 0.01 | 0.20% | 4.98 | 5.16 | 87063 | 4383 | 2.32% |
| 2024-10-18 | 4.89 | 5.01 | 0.13 | 2.66% | 4.84 | 5.10 | 83964 | 4169 | 2.24% |
| 2024-10-17 | 5.01 | 4.88 | -0.11 | -2.20% | 4.88 | 5.06 | 65621 | 3259 | 1.75% |
| 2024-10-16 | 4.90 | 4.99 | -0.08 | -1.58% | 4.86 | 5.09 | 93056 | 4652 | 2.48% |
| 2024-10-15 | 5.16 | 5.07 | -0.13 | -2.50% | 5.06 | 5.19 | 62969 | 3229 | 1.68% |
| 2024-10-14 | 5.16 | 5.20 | 0.26 | 5.26% | 5.01 | 5.26 | 94658 | 4861 | 2.53% |
| 2024-10-11 | 5.18 | 4.94 | -0.26 | -5.00% | 4.90 | 5.18 | 75866 | 3823 | 2.03% |
| 2024-10-10 | 5.14 | 5.20 | 0.13 | 2.56% | 5.07 | 5.35 | 108972 | 5703 | 2.91% |
| 2024-10-09 | 5.58 | 5.07 | -0.68 | -11.83% | 5.06 | 5.58 | 155175 | 8236 | 4.14% |
| 2024-10-08 | 6.18 | 5.75 | 0.45 | 8.49% | 5.39 | 6.18 | 241844 | 13917 | 6.46% |
| 2024-09-30 | 4.85 | 5.30 | 0.59 | 12.53% | 4.77 | 5.42 | 172266 | 8741 | 4.60% |
| 2024-09-27 | 4.60 | 4.71 | 0.18 | 3.97% | 4.52 | 4.77 | 88166 | 4099 | 2.35% |
| 2024-09-26 | 4.39 | 4.53 | 0.13 | 2.95% | 4.39 | 4.53 | 33844 | 1508 | 0.90% |
| 2024-09-25 | 4.42 | 4.40 | 0.02 | 0.46% | 4.38 | 4.50 | 48862 | 2170 | 1.30% |
| 2024-09-24 | 4.20 | 4.38 | 0.18 | 4.29% | 4.20 | 4.38 | 47970 | 2068 | 1.28% |
| 2024-09-23 | 4.23 | 4.20 | -0.04 | -0.94% | 4.19 | 4.25 | 21144 | 892 | 0.56% |
| 2024-09-20 | 4.28 | 4.24 | -0.03 | -0.70% | 4.21 | 4.28 | 25621 | 1085 | 0.68% |
| 2024-09-19 | 4.16 | 4.27 | 0.13 | 3.14% | 4.15 | 4.28 | 35701 | 1512 | 0.95% |
| 2024-09-18 | 4.26 | 4.14 | -0.18 | -4.17% | 4.12 | 4.30 | 46431 | 1940 | 1.24% |
| 2024-09-13 | 4.27 | 4.32 | 0.07 | 1.65% | 4.27 | 4.46 | 73689 | 3192 | 1.97% |
| 2024-09-12 | 4.28 | 4.25 | -0.02 | -0.47% | 4.24 | 4.32 | 17165 | 735 | 0.46% |
| 2024-09-11 | 4.26 | 4.27 | 0.01 | 0.23% | 4.23 | 4.30 | 20225 | 863 | 0.54% |
| 2024-09-10 | 4.23 | 4.26 | 0.04 | 0.95% | 4.19 | 4.27 | 18969 | 802 | 0.51% |
| 2024-09-09 | 4.20 | 4.22 | 0.01 | 0.24% | 4.16 | 4.25 | 14482 | 608 | 0.39% |
| 2024-09-06 | 4.30 | 4.21 | -0.09 | -2.09% | 4.20 | 4.31 | 16353 | 694 | 0.44% |
| 2024-09-05 | 4.25 | 4.30 | 0.07 | 1.65% | 4.24 | 4.31 | 20007 | 855 | 0.53% |
| 2024-09-04 | 4.26 | 4.23 | -0.04 | -0.94% | 4.22 | 4.28 | 18244 | 775 | 0.49% |
| 2024-09-03 | 4.22 | 4.27 | 0.03 | 0.71% | 4.22 | 4.28 | 21925 | 932 | 0.59% |
| 2024-09-02 | 4.31 | 4.24 | -0.09 | -2.08% | 4.22 | 4.36 | 31423 | 1349 | 0.84% |
| 2024-08-30 | 4.28 | 4.33 | 0.06 | 1.41% | 4.25 | 4.38 | 28470 | 1232 | 0.76% |
| 2024-08-29 | 4.22 | 4.27 | 0.05 | 1.18% | 4.17 | 4.28 | 29720 | 1258 | 0.79% |
| 2024-08-28 | 4.19 | 4.22 | 0.01 | 0.24% | 4.15 | 4.28 | 30228 | 1278 | 0.81% |
| 2024-08-27 | 4.34 | 4.21 | -0.14 | -3.22% | 4.18 | 4.34 | 33028 | 1396 | 0.88% |
| 2024-08-26 | 4.22 | 4.35 | 0.11 | 2.59% | 4.20 | 4.35 | 32646 | 1405 | 0.87% |
| 2024-08-23 | 4.29 | 4.24 | -0.05 | -1.17% | 4.19 | 4.30 | 24418 | 1035 | 0.65% |
| 2024-08-22 | 4.40 | 4.29 | -0.10 | -2.28% | 4.27 | 4.43 | 32067 | 1389 | 0.86% |
| 2024-08-21 | 4.44 | 4.39 | -0.05 | -1.13% | 4.37 | 4.45 | 28943 | 1275 | 0.77% |
| 2024-08-20 | 4.54 | 4.44 | -0.14 | -3.06% | 4.42 | 4.56 | 35870 | 1602 | 0.96% |
| 2024-08-19 | 4.50 | 4.58 | 0.07 | 1.55% | 4.40 | 4.58 | 62497 | 2825 | 1.67% |
| 2024-08-16 | 4.56 | 4.51 | -0.02 | -0.44% | 4.46 | 4.56 | 55236 | 2483 | 1.47% |
| 2024-08-15 | 4.53 | 4.53 | -0.03 | -0.66% | 4.51 | 4.61 | 52289 | 2382 | 1.40% |